Purpose Conservative Income Fund (TSX:PRP)
Canada · Delayed Price · Currency is CAD 19.92
+0.04 (0.20%)
Mar 19, 2025, 4:10 PM EDT
TSX:PRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.16% | - |
| Apr 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.31% | - |
| Apr 10, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.83% | - |
| Apr 9, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.93% | - |
| Apr 8, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.47% | - |
| Apr 7, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.35% | - |
| Apr 4, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.10% | - |
| Apr 3, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.15% | - |
| Apr 2, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.05% | - |
| Apr 1, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.50% | - |
| Mar 31, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.05% | - |
| Mar 28, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.25% | - |
| Mar 27, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.20% | - |
| Mar 26, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.78 | -0.10% | - |
| Mar 25, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.80 | 0.05% | - |
| Mar 24, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.79 | -0.35% | - |
| Mar 21, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.86 | - | - |
| Mar 20, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.86 | 0.20% | - |
| Mar 19, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.82 | 0.05% | - |
| Mar 18, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | 0.46% | - |
| Mar 17, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.72 | 0.15% | - |
| Mar 14, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.69 | - | - |
| Mar 13, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.69 | -0.50% | - |
| Mar 12, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.79 | -0.75% | - |
| Mar 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | 0.45% | - |
| Mar 10, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.85 | 0.35% | - |
| Mar 7, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.78 | -0.10% | - |
| Mar 6, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.80 | - | - |
| Mar 5, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.80 | -0.50% | - |
| Mar 4, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.90 | - | - |
| Mar 3, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.90 | 0.55% | - |
| Feb 28, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.05% | - |
| Feb 27, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.40% | - |
| Feb 26, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.56% | - |
| Feb 25, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.75 | 0.20% | - |
| Feb 24, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.71 | -0.10% | - |
| Feb 21, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.73 | 0.61% | - |
| Feb 20, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.61 | -0.20% | 200 |
| Feb 19, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.65 | - | - |
| Feb 18, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.65 | -0.25% | - |
| Feb 14, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.70 | 0.36% | - |
| Feb 13, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.63 | -0.35% | - |
| Feb 12, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.70 | 0.15% | - |
| Feb 11, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.67 | 0.15% | - |
| Feb 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.64 | -0.30% | - |
| Feb 7, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.70 | -0.10% | - |
| Feb 6, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.72 | 0.41% | - |
| Feb 5, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.64 | 0.05% | - |
| Feb 4, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.63 | 1.86% | - |
| Feb 3, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.27 | -1.93% | 328 |